Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	1986	2067	1960	2066	689	+68.69(+3.44%)
Jan 28, 2016	2126	2126	1989	1997	757	-106.46(-5.06%)
Jan 27, 2016	2190	2190	2085	2104	1,075	-107.32(-4.85%)
Jan 26, 2016	2193	2223	2142	2211	898	+18.88(+0.86%)
Jan 25, 2016	2196	2230	2167	2192	1,257	-14.59(-0.66%)
Jan 22, 2016	2210	2211	2176	2207	829	+39.49(+1.82%)
Jan 21, 2016	2219	2219	2154	2167	1,052	-31.76(-1.44%)
Jan 20, 2016	2158	2231	2098	2199	1,061	+12.02(+0.55%)
Jan 19, 2016	2213	2242	2165	2187	622	-11.17(-0.51%)
Jan 15, 2016	2172	2198	2198	2198	1,030	-12.02(-0.54%)
Jan 14, 2016	2153	2241	2123	2210	2,535	+54.95(+2.55%)
Jan 13, 2016	2275	2296	2143	2155	2,180	-120.20(-5.28%)
Jan 12, 2016	2290	2335	2255	2275	1,992	-1.72(-0.08%)
Jan 11, 2016	2362	2368	2229	2277	2,253	-84.14(-3.56%)
Jan 08, 2016	2403	2419	2355	2361	1,440	-38.63(-1.61%)
Jan 07, 2016	2461	2461	2374	2400	1,645	-90.15(-3.62%)
Jan 06, 2016	2484	2544	2466	2490	2,046	+17.17(+0.69%)
Jan 05, 2016	2417	2483	2417	2473	903	+68.69(+2.86%)
Jan 04, 2016	2468	2468	2387	2404	2,972	-67.83(-2.74%)
Dec 31, 2015	2534	2472	2472	2472	1,325	-62.68(-2.47%)
Dec 30, 2015	2567	2580	2526	2535	1,091	-36.06(-1.40%)
Dec 29, 2015	2575	2595	2516	2571	1,284	+12.88(+0.50%)
Dec 28, 2015	2534	2567	2481	2558	1,738	+11.16(+0.44%)
Dec 24, 2015	2545	2547	2547	2547	1,252	+22.32(+0.88%)
Dec 23, 2015	2522	2541	2486	2524	1,658	-4.29(-0.17%)
Dec 22, 2015	2522	2535	2469	2529	1,137	+6.01(+0.24%)
Dec 21, 2015	2481	2577	2418	2522	1,569	+42.93(+1.73%)
Dec 18, 2015	2432	2511	2405	2480	2,392	+30.91(+1.26%)
Dec 17, 2015	2488	2490	2424	2449	1,481	-29.19(-1.18%)
Dec 16, 2015	2477	2490	2447	2478	995	+21.46(+0.87%)
Dec 15, 2015	2418	2480	2399	2456	1,374	+54.09(+2.25%)
Dec 14, 2015	2447	2486	2359	2402	1,719	-44.64(-1.82%)
Dec 11, 2015	2215	2522	2215	2447	3,014	+184.59(+8.16%)
Dec 10, 2015	2237	2304	2225	2262	856	+21.46(+0.96%)
Dec 09, 2015	2244	2274	2186	2241	938	-24.89(-1.10%)
Dec 08, 2015	2176	2275	2160	2266	614	+84.14(+3.86%)
Dec 07, 2015	2254	2255	2176	2182	1,188	-78.99(-3.49%)
Dec 04, 2015	2224	2273	2224	2261	507	+25.75(+1.15%)
Dec 03, 2015	2258	2287	2219	2235	966	-24.04(-1.06%)
Dec 02, 2015	2232	2274	2203	2259	664	+18.89(+0.84%)
Dec 01, 2015	2249	2262	2170	2240	622	-10.30(-0.46%)
Nov 30, 2015	2249	2274	2181	2250	1,652	-1.72(-0.08%)
Nov 27, 2015	2148	2273	2127	2252	2,098	+112.48(+5.26%)
Nov 25, 2015	2144	2140	2140	2140	895	+0.00(+0.00%)
Nov 24, 2015	2155	2195	2091	2140	660	-23.18(-1.07%)
Nov 23, 2015	2176	2198	2134	2163	832	-5.16(-0.24%)
Nov 20, 2015	2135	2170	2105	2168	867	+33.49(+1.57%)
Nov 19, 2015	2316	2316	2061	2134	2,407	-233.53(-9.86%)
Nov 18, 2015	2346	2389	2319	2368	622	+42.07(+1.81%)
Nov 17, 2015	2298	2356	2266	2326	1,268	+45.50(+2.00%)
Nov 16, 2015	2255	2286	2213	2280	684	+17.17(+0.76%)
Nov 13, 2015	2182	2287	2149	2263	559	+64.40(+2.93%)
Nov 12, 2015	2236	2239	2153	2199	913	-41.22(-1.84%)
Nov 11, 2015	2314	2318	2216	2240	1,087	-69.54(-3.01%)
Nov 10, 2015	2225	2330	2210	2310	874	+70.40(+3.14%)
Nov 09, 2015	2310	2310	2219	2239	582	-72.12(-3.12%)
Nov 06, 2015	2282	2323	2229	2311	1,541	+30.91(+1.36%)
Nov 05, 2015	2265	2309	2231	2280	1,004	+19.75(+0.87%)
Nov 04, 2015	2303	2318	2231	2261	870	-34.35(-1.50%)
Nov 03, 2015	2255	2359	2186	2295	1,385	+28.34(+1.25%)
Nov 02, 2015	2216	2274	2200	2267	834	+57.52(+2.60%)
Oct 30, 2015	2174	2216	2146	2209	1,043	+42.07(+1.94%)
Oct 29, 2015	2200	2221	2151	2167	1,132	-32.62(-1.48%)
Oct 28, 2015	2125	2206	2056	2200	907	+79.84(+3.77%)
Oct 27, 2015	2079	2158	2071	2120	686	+27.48(+1.31%)
Oct 26, 2015	2116	2134	2078	2092	375	-28.33(-1.34%)
Oct 23, 2015	2078	2151	2071	2121	715	+60.10(+2.92%)
Oct 22, 2015	2137	2156	1982	2061	3,281	-74.70(-3.50%)
Oct 21, 2015	2140	2213	2075	2135	1,097	-2.58(-0.12%)
Oct 20, 2015	2140	2152	2096	2138	794	+8.59(+0.40%)
Oct 19, 2015	2104	2186	2093	2129	565	+12.02(+0.57%)
Oct 16, 2015	2127	2183	2092	2117	1,341	-1.72(-0.08%)
Oct 15, 2015	2080	2124	2054	2119	695	+44.65(+2.15%)
Oct 14, 2015	2072	2117	2026	2074	1,216	+5.15(+0.25%)
Oct 13, 2015	2071	2094	2037	2069	1,544	+8.59(+0.42%)
Oct 12, 2015	1992	2067	1949	2061	1,133	+98.73(+5.03%)
Oct 09, 2015	2031	2055	1954	1962	4,915	-68.68(-3.38%)
Oct 08, 2015	2011	2076	1982	2031	1,763	+8.58(+0.42%)
Oct 07, 2015	1952	2029	1879	2022	2,703	+94.45(+4.90%)
Oct 06, 2015	1962	2019	1915	1928	1,942	-25.76(-1.32%)
Oct 05, 2015	1898	1993	1898	1953	1,699	+63.53(+3.36%)
Oct 02, 2015	1830	1923	1760	1890	15,264	-47.22(-2.44%)
Oct 01, 2015	1952	1974	1909	1937	2,966	-30.91(-1.57%)
Sep 30, 2015	2135	2135	1937	1968	3,422	-133.94(-6.37%)
Sep 29, 2015	2142	2143	2048	2102	977	-46.36(-2.16%)
Sep 28, 2015	2170	2196	2133	2148	1,110	-39.49(-1.81%)
Sep 25, 2015	2279	2283	2164	2188	1,020	-78.99(-3.48%)
Sep 24, 2015	2322	2322	2244	2267	935	-66.97(-2.87%)
Sep 23, 2015	2296	2385	2293	2334	1,911	+40.35(+1.76%)
Sep 22, 2015	2249	2358	2248	2293	1,243	+19.75(+0.87%)
Sep 21, 2015	2359	2391	2253	2274	521	-48.94(-2.11%)
Sep 18, 2015	2288	2328	2187	2322	1,304	-6.01(-0.26%)
Sep 17, 2015	2303	2357	2254	2328	1,109	+60.96(+2.69%)
Sep 16, 2015	2252	2279	2227	2268	649	+22.32(+0.99%)
Sep 15, 2015	2164	2249	2148	2245	499	+74.70(+3.44%)
Sep 14, 2015	2120	2176	2120	2170	570	+54.95(+2.60%)
Sep 11, 2015	2108	2122	2053	2116	512	-4.30(-0.20%)
Sep 10, 2015	2138	2203	2104	2120	472	-42.92(-1.98%)
Sep 09, 2015	2173	2188	2138	2163	466	+13.73(+0.64%)
Sep 08, 2015	2113	2190	2079	2149	710	+60.96(+2.92%)
Sep 04, 2015	2041	2088	2088	2088	421	+17.17(+0.83%)
Sep 03, 2015	2074	2099	2053	2071	778	+5.15(+0.25%)
Sep 02, 2015	2069	2083	2048	2066	757	+26.62(+1.31%)
Sep 01, 2015	2048	2065	2001	2039	677	-43.79(-2.10%)
Aug 31, 2015	2074	2111	2053	2083	862	+6.87(+0.33%)
Aug 28, 2015	2113	2128	2053	2076	1,980	-49.80(-2.34%)
Aug 27, 2015	2115	2130	2068	2126	855	+18.89(+0.90%)
Aug 26, 2015	2040	2128	2000	2107	954	+108.18(+5.41%)
Aug 25, 2015	2057	2080	1985	1999	2,873	-31.76(-1.56%)
Aug 24, 2015	2010	2112	2002	2031	2,251	-97.02(-4.56%)
Aug 21, 2015	2000	2189	2000	2128	1,622	-32.63(-1.51%)
Aug 20, 2015	2170	2198	2146	2160	1,496	-28.33(-1.29%)
Aug 19, 2015	2172	2208	2133	2189	1,179	+11.16(+0.51%)
Aug 18, 2015	2180	2243	2154	2177	695	+6.87(+0.32%)
Aug 17, 2015	2184	2195	2136	2170	219	-26.62(-1.21%)
Aug 14, 2015	2091	2229	2070	2197	747	+102.17(+4.88%)
Aug 13, 2015	1945	2139	1906	2095	2,723	-20.60(-0.97%)
Aug 12, 2015	2062	2116	2030	2116	1,200	+38.63(+1.86%)
Aug 11, 2015	2059	2089	2025	2077	817	+1.72(+0.08%)
Aug 10, 2015	2022	2085	2004	2075	819	+63.53(+3.16%)
Aug 07, 2015	1991	2028	1976	2012	455	+6.87(+0.34%)
Aug 06, 2015	2007	2031	1919	2005	589	+24.04(+1.21%)
Aug 05, 2015	1972	1993	1950	1981	975	+35.21(+1.81%)
Aug 04, 2015	1946	1968	1923	1946	433	+10.30(+0.53%)
Aug 03, 2015	1934	1951	1881	1935	694	+4.29(+0.22%)
Jul 31, 2015	1931	1952	1903	1931	353	+17.17(+0.90%)
Jul 30, 2015	1898	1921	1852	1914	846	-9.44(-0.49%)
Jul 29, 2015	1921	1941	1847	1923	901	+8.58(+0.45%)
Jul 28, 2015	1875	1978	1834	1915	907	+54.09(+2.91%)
Jul 27, 2015	1908	1940	1834	1861	759	-60.10(-3.13%)
Jul 24, 2015	1920	1936	1856	1921	830	-2.57(-0.13%)
Jul 23, 2015	2024	2043	1920	1923	395	-78.99(-3.95%)
Jul 22, 2015	1962	2043	1962	2002	470	+45.50(+2.33%)
Jul 21, 2015	1991	2010	1932	1957	399	-27.47(-1.38%)
Jul 20, 2015	2078	2078	1971	1984	429	-60.96(-2.98%)
Jul 17, 2015	2072	2072	1983	2045	500	-33.48(-1.61%)
Jul 16, 2015	1955	2095	1940	2079	971	+146.81(+7.60%)
Jul 15, 2015	1891	1964	1891	1932	1,007	+37.78(+1.99%)
Jul 14, 2015	1874	1923	1873	1894	778	+7.73(+0.41%)
Jul 13, 2015	1880	1921	1860	1886	643	+36.06(+1.95%)
Jul 10, 2015	1829	1873	1816	1850	586	+35.20(+1.94%)
Jul 09, 2015	1824	1878	1796	1815	594	+14.59(+0.81%)
Jul 08, 2015	1802	1833	1788	1800	549	-8.58(-0.47%)
Jul 07, 2015	1783	1830	1769	1809	974	+22.32(+1.25%)
Jul 06, 2015	1806	1833	1776	1787	606	-27.47(-1.51%)
Jul 02, 2015	1843	1814	1814	1814	305	-23.18(-1.26%)
Jul 01, 2015	1847	1851	1815	1837	1,359	+6.01(+0.33%)
Jun 30, 2015	1811	1843	1803	1831	666	+24.04(+1.33%)
Jun 29, 2015	1837	1867	1803	1807	386	-44.65(-2.41%)
Jun 26, 2015	1828	1852	1799	1852	3,076	+30.05(+1.65%)
Jun 25, 2015	1894	1920	1817	1822	502	-81.56(-4.28%)
Jun 24, 2015	1871	1934	1865	1903	647	+36.91(+1.98%)
Jun 23, 2015	1855	1902	1830	1867	496	+3.44(+0.18%)
Jun 22, 2015	1878	1909	1841	1863	414	-13.74(-0.73%)
Jun 19, 2015	1919	1923	1832	1877	1,072	-36.06(-1.89%)
Jun 18, 2015	1893	1923	1893	1913	354	+31.77(+1.69%)
Jun 17, 2015	1873	1897	1844	1881	420	+0.86(+0.05%)
Jun 16, 2015	1843	1882	1821	1880	520	+25.75(+1.39%)
Jun 15, 2015	1815	1875	1799	1855	341	+45.51(+2.52%)
Jun 12, 2015	1876	1878	1794	1809	307	-60.96(-3.26%)
Jun 11, 2015	1897	1928	1852	1870	269	-40.35(-2.11%)
Jun 10, 2015	1840	1920	1840	1910	465	+61.81(+3.34%)
Jun 09, 2015	1839	1855	1803	1849	363	-0.85(-0.05%)
Jun 08, 2015	1864	1885	1835	1849	404	-25.76(-1.37%)
Jun 05, 2015	1846	1886	1819	1875	388	+29.19(+1.58%)
Jun 04, 2015	1891	1927	1836	1846	339	-66.97(-3.50%)
Jun 03, 2015	1859	1919	1847	1913	548	+52.37(+2.81%)
Jun 02, 2015	1850	1885	1843	1861	412	+2.58(+0.14%)
Jun 01, 2015	1909	1915	1831	1858	670	-46.36(-2.43%)
May 29, 2015	1869	1909	1849	1904	1,438	+36.06(+1.93%)
May 28, 2015	1866	1886	1833	1868	527	-11.16(-0.59%)
May 27, 2015	1856	1885	1830	1879	687	+32.62(+1.77%)
May 26, 2015	1825	1867	1813	1847	1,204	+5.15(+0.28%)
May 22, 2015	1848	1842	1842	1842	392	-15.45(-0.83%)
May 21, 2015	1860	1863	1822	1857	1,199	-0.86(-0.05%)
May 20, 2015	1862	1885	1845	1858	891	-5.15(-0.28%)
May 19, 2015	1855	1878	1835	1863	334	-5.15(-0.28%)
May 18, 2015	1788	1887	1769	1868	674	+71.26(+3.97%)
May 15, 2015	1806	1829	1791	1797	578	-6.87(-0.38%)
May 14, 2015	1797	1825	1767	1804	686	+10.30(+0.57%)
May 13, 2015	1648	1810	1648	1794	1,188	+186.31(+11.59%)
May 12, 2015	1614	1624	1597	1607	552	-20.60(-1.27%)
May 11, 2015	1614	1644	1614	1628	215	+15.45(+0.96%)
May 08, 2015	1618	1618	1597	1612	436	+16.32(+1.02%)
May 07, 2015	1553	1612	1553	1596	408	+33.48(+2.14%)
May 06, 2015	1546	1580	1546	1563	587	+8.59(+0.55%)
May 05, 2015	1603	1636	1527	1554	665	-57.53(-3.57%)
May 04, 2015	1626	1626	1592	1612	351	-7.73(-0.48%)
May 01, 2015	1621	1627	1597	1619	697	+9.45(+0.59%)
Apr 30, 2015	1681	1685	1604	1610	813	-62.68(-3.75%)
Apr 29, 2015	1707	1707	1666	1673	468	-34.34(-2.01%)
Apr 28, 2015	1691	1710	1675	1707	454	+17.17(+1.02%)
Apr 27, 2015	1675	1724	1661	1690	624	+24.04(+1.44%)
Apr 24, 2015	1675	1689	1652	1666	752	-2.57(-0.15%)
Apr 23, 2015	1653	1683	1644	1668	1,359	+14.59(+0.88%)
Apr 22, 2015	1661	1661	1637	1654	618	+0.86(+0.05%)
Apr 21, 2015	1658	1662	1645	1653	227	-4.29(-0.26%)
Apr 20, 2015	1646	1666	1644	1657	525	+12.88(+0.78%)
Apr 17, 2015	1634	1654	1630	1644	482	+0.00(+0.00%)
Apr 16, 2015	1653	1654	1624	1644	275	-7.73(-0.47%)
Apr 15, 2015	1663	1679	1618	1652	497	-15.46(-0.93%)
Apr 14, 2015	1676	1677	1618	1667	339	-25.75(-1.52%)
Apr 13, 2015	1792	1812	1685	1693	1,284	-103.89(-5.78%)
Apr 10, 2015	1786	1803	1773	1797	609	+15.45(+0.87%)
Apr 09, 2015	1782	1821	1764	1782	496	+3.44(+0.19%)
Apr 08, 2015	1746	1784	1734	1778	232	+30.05(+1.72%)
Apr 07, 2015	1782	1796	1743	1748	305	-34.35(-1.93%)
Apr 06, 2015	1767	1812	1767	1782	287	+10.31(+0.58%)
Apr 02, 2015	1806	1772	1772	1772	461	-27.48(-1.53%)
Apr 01, 2015	1793	1803	1760	1800	737	+1.72(+0.10%)
Mar 31, 2015	1794	1813	1779	1798	631	+3.43(+0.19%)
Mar 30, 2015	1764	1802	1764	1794	351	+33.49(+1.90%)
Mar 27, 2015	1765	1770	1742	1761	355	-6.87(-0.39%)
Mar 26, 2015	1783	1807	1742	1768	785	-18.03(-1.01%)
Mar 25, 2015	1775	1799	1769	1786	645	+11.16(+0.63%)
Mar 24, 2015	1789	1797	1754	1775	690	-10.30(-0.58%)
Mar 23, 2015	1772	1803	1772	1785	1,005	+15.45(+0.87%)
Mar 20, 2015	1730	1803	1716	1770	1,476	+52.38(+3.05%)
Mar 19, 2015	1721	1732	1698	1717	686	-2.58(-0.15%)
Mar 18, 2015	1715	1747	1703	1720	933	-1.72(-0.10%)
Mar 17, 2015	1706	1758	1700	1721	1,334	+13.74(+0.80%)
Mar 16, 2015	1727	1780	1683	1708	1,372	-6.87(-0.40%)
Mar 13, 2015	1653	1727	1651	1715	779	+65.25(+3.96%)
Mar 12, 2015	1571	1653	1571	1649	623	+92.73(+5.96%)
Mar 11, 2015	1602	1618	1550	1557	987	-36.92(-2.32%)
Mar 10, 2015	1604	1622	1573	1594	707	-13.74(-0.85%)
Mar 09, 2015	1611	1647	1600	1607	1,101	-4.29(-0.27%)
Mar 06, 2015	1623	1653	1540	1612	1,664	-26.61(-1.62%)
Mar 05, 2015	1646	1646	1624	1638	544	+1.71(+0.10%)
Mar 04, 2015	1625	1676	1630	1636	621	+6.87(+0.42%)
Mar 03, 2015	1634	1642	1610	1630	1,141	-7.73(-0.47%)
Mar 02, 2015	1633	1706	1622	1637	1,604	+6.87(+0.42%)
Feb 27, 2015	1639	1648	1624	1630	935	-11.16(-0.68%)
Feb 26, 2015	1636	1648	1621	1642	1,099	+12.02(+0.74%)
Feb 25, 2015	1634	1634	1617	1630	791	+1.72(+0.11%)
Feb 24, 2015	1635	1651	1592	1628	1,993	+0.86(+0.05%)
Feb 23, 2015	1613	1657	1606	1627	1,321	+1.71(+0.11%)
Feb 20, 2015	1624	1657	1580	1625	1,034	+4.30(+0.27%)
Feb 19, 2015	1627	1673	1601	1621	1,633	-15.46(-0.94%)
Feb 18, 2015	1661	1717	1512	1636	2,607	-11.16(-0.68%)
Feb 17, 2015	1652	1652	1606	1648	651	+9.45(+0.58%)
Feb 13, 2015	1642	1638	1638	1638	256	-0.86(-0.05%)
Feb 12, 2015	1654	1654	1612	1639	717	+6.87(+0.42%)
Feb 11, 2015	1651	1676	1610	1632	638	-7.73(-0.47%)
Feb 10, 2015	1623	1654	1600	1640	772	+18.03(+1.11%)
Feb 09, 2015	1592	1639	1579	1622	4,031	+30.05(+1.89%)
Feb 06, 2015	1648	1648	1569	1592	1,339	-60.96(-3.69%)
Feb 05, 2015	1642	1674	1625	1653	1,382	+20.61(+1.26%)
Feb 04, 2015	1646	1675	1610	1632	532	-12.02(-0.73%)
Feb 03, 2015	1649	1697	1636	1644	703	-3.44(-0.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Civitas Resources Inc (NY: CIVI )

Historical Prices

Popular Pages